MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELS — Equity Lifestyle Properties, Inc.
NYSEEquity Lifestyle Properties, Inc.
$58.25
+0.63(+1.09%)
- O
- 57.91
- H
- 58.43
- L
- 57.61
- V
- 2.25M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$58.25
Period Return-8.54%
Period High$69.00
Period Low$57.46
Avg Daily Volume1.65M
Total Trading Days365
ELS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $57.91 | $58.43 | $57.61 | $58.25 | +$0.63 | +1.09% | 2,247,523 | $58.17 | $57.61 $58.43 |
| Oct 1, 2026 | $58.19 | $58.68 | $57.46 | $57.62 | $-0.71 | -1.22% | 1,327,657 | $57.70 | $57.46 $58.68 |
| Sep 30, 2026 | $58.85 | $59.04 | $58.32 | $58.33 | $-0.38 | -0.65% | 1,538,026 | $58.47 | $58.32 $59.04 |
| Sep 29, 2026 | $58.72 | $59.67 | $58.38 | $58.71 | $-0.37 | -0.63% | 1,780,755 | $58.74 | $58.38 $59.67 |
| Sep 28, 2026 | $59.34 | $59.76 | $58.90 | $59.08 | $-0.15 | -0.25% | 2,015,337 | $59.18 | $58.90 $59.76 |
| Sep 25, 2026 | $59.05 | $59.40 | $58.70 | $59.23 | $-0.32 | -0.54% | 1,917,388 | $59.12 | $58.70 $59.40 |
| Sep 24, 2026 | $59.86 | $60.03 | $59.28 | $59.55 | $-0.13 | -0.22% | 2,068,108 | $59.62 | $59.28 $60.03 |
| Sep 23, 2026 | $60.23 | $60.39 | $59.54 | $59.68 | $-0.58 | -0.96% | 1,585,428 | $59.79 | $59.54 $60.39 |
| Sep 22, 2026 | $60.54 | $60.73 | $60.23 | $60.26 | $-0.18 | -0.30% | 1,767,361 | $60.37 | $60.23 $60.73 |
| Sep 21, 2026 | $60.14 | $60.73 | $60.03 | $60.44 | +$0.04 | +0.07% | 1,421,265 | $60.43 | $60.03 $60.73 |
| Sep 18, 2026 | $60.96 | $61.25 | $60.35 | $60.40 | $-0.70 | -1.15% | 3,830,304 | $60.59 | $60.35 $61.25 |
| Sep 17, 2026 | $61.30 | $61.63 | $60.88 | $61.10 | +$0.22 | +0.36% | 1,522,232 | $61.21 | $60.88 $61.63 |
| Sep 16, 2026 | $61.13 | $61.59 | $60.41 | $60.88 | $-0.41 | -0.67% | 1,514,702 | $60.93 | $60.41 $61.59 |
| Sep 15, 2026 | $61.61 | $61.61 | $60.87 | $61.29 | $-0.29 | -0.47% | 1,817,965 | $61.23 | $60.87 $61.61 |
| Sep 14, 2026 | $60.50 | $61.99 | $60.35 | $61.58 | +$1.50 | +2.50% | 1,580,161 | $61.40 | $60.35 $61.99 |
| Sep 11, 2026 | $60.42 | $60.70 | $59.74 | $60.08 | $-0.22 | -0.36% | 1,231,005 | $60.17 | $59.74 $60.70 |
| Sep 10, 2026 | $61.43 | $61.43 | $60.11 | $60.30 | $-0.77 | -1.26% | 1,918,814 | $60.39 | $60.11 $61.43 |
| Sep 9, 2026 | $61.81 | $61.82 | $60.84 | $61.07 | $-0.76 | -1.23% | 1,174,373 | $61.14 | $60.84 $61.82 |
| Sep 8, 2026 | $62.30 | $62.55 | $61.82 | $61.83 | $-0.59 | -0.95% | 1,318,810 | $62.00 | $61.82 $62.55 |
| Sep 4, 2026 | $62.49 | $62.96 | $62.35 | $62.42 | $-0.19 | -0.30% | 853,198 | $62.57 | $62.35 $62.96 |
| Sep 3, 2026 | $63.39 | $63.71 | $62.44 | $62.61 | $-0.51 | -0.81% | 1,086,240 | $62.62 | $62.44 $63.71 |
| Sep 2, 2026 | $63.38 | $63.55 | $62.65 | $63.12 | $-0.04 | -0.06% | 1,006,117 | $63.15 | $62.65 $63.55 |
| Sep 1, 2026 | $63.58 | $64.00 | $62.91 | $63.16 | $-0.29 | -0.46% | 1,576,384 | $63.19 | $62.91 $64.00 |
| Aug 31, 2026 | $63.44 | $63.67 | $63.20 | $63.45 | $-0.29 | -0.45% | 1,236,511 | $63.47 | $63.20 $63.67 |
| Aug 28, 2026 | $63.83 | $64.26 | $63.56 | $63.74 | $-0.17 | -0.27% | 1,976,850 | $63.80 | $63.56 $64.26 |
| Aug 27, 2026 | $64.20 | $64.47 | $63.72 | $63.91 | $-0.74 | -1.14% | 944,341 | $64.05 | $63.72 $64.47 |
| Aug 26, 2026 | $65.24 | $65.42 | $64.59 | $64.65 | $-0.70 | -1.07% | 1,243,653 | $64.78 | $64.59 $65.42 |
| Aug 25, 2026 | $65.60 | $65.71 | $64.99 | $65.35 | $-0.39 | -0.59% | 1,838,245 | $65.34 | $64.99 $65.71 |
| Aug 24, 2026 | $65.64 | $66.17 | $65.24 | $65.74 | +$0.28 | +0.43% | 1,317,141 | $65.63 | $65.24 $66.17 |
| Aug 21, 2026 | $65.94 | $65.94 | $64.94 | $65.46 | +$0.02 | +0.03% | 1,141,511 | $65.33 | $64.94 $65.94 |